$44.18 +0.62 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Dec. 18, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
5/14/201345.9546.0545.3645.9125,941
5/13/201345.8745.8745.1245.428,993
5/10/201345.2045.2044.6844.7425,388
5/9/201345.4945.4944.6344.909,253
5/8/201344.9245.6944.9245.3334,008
5/7/201345.3145.3444.8944.895,541
5/6/201345.2145.2144.9044.975,706
5/3/201344.8045.3144.7244.965,156
5/2/201344.9144.9144.3744.539,712
5/1/201345.0045.0044.3544.353,051
4/30/201344.9145.0144.6045.019,948
4/29/201343.9944.6643.9944.666,565
4/26/201344.4644.4643.9344.004,229
4/25/201344.4944.5643.9944.3018,633
4/24/201344.0644.4143.9043.9710,444
4/23/201344.0244.0243.4543.758,965
4/22/201343.4943.4942.9343.1211,752
4/19/201343.0043.5542.6443.2635,953
4/18/201342.5242.8842.4942.858,898
4/17/201343.4143.4142.8042.8013,286
4/16/201343.5243.5242.8243.1522,804
4/15/201342.9643.5642.6542.8213,350
4/12/201343.4543.4543.1443.3481,032
4/11/201343.3043.4442.9343.2560,472
4/10/201342.9842.9842.4642.79123,597
4/9/201342.1742.1741.6642.0615,882
4/8/201342.2842.3942.0742.2323,374
4/5/201341.7842.1641.7842.1510,577
4/4/201340.8342.0440.8341.8718,686
4/3/201340.3040.3040.1040.102,100
4/2/201339.7840.5039.7840.333,027
4/1/201340.0440.1139.3939.707,082
3/28/201341.3941.5341.3841.533,035
3/27/201341.5641.5640.9740.9712,192
3/26/201341.3441.5840.8941.586,827
3/25/201341.2741.3940.8141.124,135
3/22/201341.2141.3541.1841.331,368
3/21/201341.5141.5141.0041.004,891
3/20/201340.9941.3240.9941.294,911
3/19/201340.7740.8540.3140.657,454
3/18/201340.4840.7140.4640.463,419
3/15/201340.5040.5040.2140.212,273
3/14/201339.8740.1939.8739.96733
3/13/201339.9240.0339.9040.0395,703
3/12/201339.8539.9039.6539.653,663
3/11/201340.2940.3239.9540.165,010
3/8/201339.5840.1039.5840.1013,572
3/7/201340.2140.2139.8039.8510,768
3/6/201340.0140.1839.8640.1811,639
3/5/201339.6939.9339.5539.704,138
3/4/201339.7339.7339.4339.657,384
3/1/201339.1539.7839.1539.4718,397
2/28/201339.4939.5938.9438.948,236
2/27/201339.0639.3238.9839.323,729
2/26/201339.0139.2739.0139.272,181
2/25/201339.0439.0838.5438.5610,667
2/22/201338.8238.9638.7938.8774,088
2/21/201338.8238.8238.1438.46374
2/20/201339.1239.1238.9538.952,550
2/19/201338.3738.3738.3738.37200
2/15/201338.1038.1038.1038.10150
2/14/201338.5538.5538.1338.3914,693
2/13/201338.5038.5038.3938.411,400
2/12/201338.9838.9838.7538.773,557
2/11/201339.2139.2138.5438.771,460
2/8/201338.1538.7337.9038.6812,044
2/7/201338.4138.6338.2138.593,025
2/6/201338.5038.5038.3338.42660
2/5/201338.2038.2038.2038.200
2/4/201338.0138.3438.0138.203,415
2/1/201338.0138.3938.0138.301,100
1/31/201338.2038.2038.2038.20900
1/30/201338.5038.5038.4038.44700
1/29/201338.0838.0838.0838.08150
1/28/201338.0538.0538.0538.05100
1/25/201337.8838.0037.6637.6613,400
1/24/201337.3837.8737.3837.5926,442
1/23/201337.5837.5837.3937.392,302
1/22/201337.6937.6937.4037.662,652
1/18/201338.3438.3437.7538.177,557
1/17/201337.8237.8237.8237.820
1/16/201337.7937.8637.7837.821,600
1/15/201338.1938.3538.1938.34478
1/14/201338.3238.4738.3238.462,600
1/11/201338.4338.4338.0738.161,689
1/10/201338.2638.2637.7638.143,834
1/9/201337.2537.2537.2537.25300
1/8/201337.3837.4236.9636.9921,898
1/7/201337.8537.8537.2037.8513,336
1/4/201338.0838.1737.5638.1611,041
1/3/201337.9038.3737.6438.3214,825
1/2/201337.6938.3537.6738.3573,737
12/31/201236.7937.5236.4137.1035,875
12/28/201236.8837.4536.8837.1314,700
12/27/201237.3837.4436.8837.1719,000
12/26/201237.0437.6736.8937.4021,624
12/24/201237.0137.4137.0137.2023,530
12/21/201237.0837.2936.8436.9620,000
12/20/201237.5837.8937.5837.8812,100
12/19/201237.0837.5037.0837.422,377
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center